AMD280121C00550000
AMD Jan 21 2028 550.00 Call
optionOPRA
EODOct 23, 2026
121.00USD+3.507%(+4.10)16Vol593OI
AMD280121C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 119.20 | 121.80 | 118.12 | 121.00 | +3.507% | 16 | 593 | 0.000% |
| 2026-10-22 | 122.00 | 128.70 | 113.00 | 116.90 | -13.053% | 88 | 557 | +3.507% |
| 2026-10-20 | 128.31 | 136.50 | 128.31 | 134.45 | +1.090% | 19 | 550 | -10.004% |
| 2026-10-19 | 137.00 | 142.80 | 133.00 | 133.00 | +0.188% | 31 | 536 | -9.023% |
| 2026-10-16 | 140.75 | 140.75 | 132.40 | 132.75 | -8.448% | 6 | 534 | -8.851% |
| 2026-10-15 | 133.65 | 145.00 | 133.65 | 145.00 | -7.673% | 12 | 526 | -16.552% |
| 2026-10-14 | 168.85 | 168.85 | 157.05 | 157.05 | +2.647% | 12 | 525 | -22.954% |
| 2026-10-13 | 153.00 | 153.00 | 153.00 | 153.00 | -9.467% | 45 | 570 | -20.915% |
| 2026-10-12 | 167.13 | 169.20 | 167.13 | 169.00 | -6.949% | 4 | 568 | -28.402% |
| 2026-10-09 | 184.70 | 185.15 | 181.62 | 181.62 | -4.611% | 4 | 566 | -33.377% |
| 2026-10-08 | 201.30 | 204.42 | 187.95 | 190.40 | -9.900% | 26 | 556 | -36.450% |
| 2026-10-07 | 211.05 | 214.40 | 210.78 | 211.32 | -4.133% | 12 | 556 | -42.741% |
| 2026-10-06 | 213.68 | 222.33 | 213.68 | 220.43 | +9.097% | 7 | 553 | -45.107% |
| 2026-10-05 | 203.30 | 203.30 | 201.87 | 202.05 | -4.895% | 22 | 544 | -40.114% |
| 2026-10-02 | 214.35 | 214.35 | 212.10 | 212.45 | +9.251% | 10 | 546 | -43.045% |
| 2026-10-01 | 191.75 | 194.46 | 191.75 | 194.46 | +4.101% | 2 | 545 | -37.776% |
| 2026-09-30 | 186.80 | 186.80 | 186.80 | 186.80 | -5.168% | 1 | 544 | -35.225% |
| 2026-09-29 | 200.16 | 200.34 | 196.98 | 196.98 | +3.207% | 36 | 542 | -38.572% |
| 2026-09-28 | 202.00 | 202.00 | 186.59 | 190.86 | -11.761% | 19 | 539 | -36.603% |
| 2026-09-25 | 217.00 | 217.00 | 216.30 | 216.30 | +13.246% | 3 | 542 | -44.059% |
| 2026-09-24 | 191.00 | 191.00 | 191.00 | 191.00 | -4.500% | 1 | 541 | -36.649% |
| 2026-09-23 | 201.55 | 203.00 | 196.13 | 200.00 | -0.808% | 9 | 539 | -39.500% |
| 2026-09-22 | 201.55 | 202.92 | 201.55 | 201.63 | -0.503% | 120 | 511 | -39.989% |
| 2026-09-21 | 179.31 | 202.98 | 179.31 | 202.65 | +25.987% | 24 | 519 | -40.291% |
| 2026-09-18 | 154.70 | 160.85 | 149.00 | 160.85 | +6.756% | 14 | 521 | -24.775% |
| 2026-09-17 | 147.00 | 156.05 | 147.00 | 150.67 | +15.900% | 38 | 504 | -19.692% |
| 2026-09-16 | 133.93 | 139.70 | 130.00 | 130.00 | +6.557% | 13 | 506 | -6.923% |
| 2026-09-14 | 121.88 | 122.00 | 121.88 | 122.00 | -8.029% | 2 | 505 | -0.820% |
| 2026-09-11 | 136.35 | 137.34 | 132.65 | 132.65 | +2.829% | 11 | 499 | -8.783% |
| 2026-09-10 | 133.20 | 133.20 | 129.00 | 129.00 | -8.769% | 5 | 503 | -6.202% |
| 2026-09-09 | 137.00 | 141.98 | 137.00 | 141.40 | +8.436% | 15 | 496 | -14.427% |
| 2026-09-08 | 120.00 | 135.40 | 120.00 | 130.40 | +20.074% | 112 | 401 | -7.209% |
| 2026-09-04 | 108.00 | 108.69 | 105.00 | 108.60 | +11.533% | 57 | 390 | +11.418% |
| 2026-09-03 | 97.37 | 97.37 | 97.37 | 97.37 | -2.756% | 1 | 389 | +24.268% |
| 2026-09-02 | 99.00 | 100.13 | 99.00 | 100.13 | +0.633% | 8 | 381 | +20.843% |
| 2026-09-01 | 99.65 | 99.65 | 99.50 | 99.50 | -8.590% | 7 | 381 | +21.608% |
| 2026-08-31 | 107.50 | 108.85 | 107.50 | 108.85 | -1.671% | 3 | 381 | +11.162% |
| 2026-08-28 | 115.60 | 115.60 | 110.70 | 110.70 | -3.529% | 6 | 384 | +9.304% |
| 2026-08-27 | 118.45 | 118.45 | 114.75 | 114.75 | -5.726% | 18 | 383 | +5.447% |
| 2026-08-26 | 124.95 | 125.40 | 121.72 | 121.72 | +12.725% | 4 | 382 | -0.592% |
| 2026-08-24 | 108.00 | 109.17 | 107.98 | 107.98 | -4.358% | 4 | 383 | +12.058% |
| 2026-08-20 | 114.00 | 114.30 | 112.90 | 112.90 | -2.965% | 27 | 378 | +7.174% |
| 2026-08-19 | 128.20 | 129.75 | 114.77 | 116.35 | -7.365% | 21 | 374 | +3.997% |
| 2026-08-18 | 137.75 | 137.75 | 125.60 | 125.60 | -13.188% | 6 | 374 | -3.662% |
| 2026-08-17 | 149.00 | 152.00 | 144.68 | 144.68 | -2.572% | 22 | 370 | -16.367% |
| 2026-08-14 | 148.05 | 148.50 | 148.05 | 148.50 | +7.961% | 22 | 370 | -18.519% |
| 2026-08-13 | 137.55 | 137.55 | 137.55 | 137.55 | +3.266% | 2 | 368 | -12.032% |
| 2026-08-12 | 135.96 | 135.96 | 132.73 | 133.20 | +7.942% | 5 | 369 | -9.159% |
| 2026-08-11 | 123.03 | 123.52 | 123.03 | 123.40 | -8.626% | 42 | 329 | -1.945% |
| 2026-08-10 | 134.00 | 135.05 | 134.00 | 135.05 | -1.098% | 8 | 324 | -10.404% |
| 2026-08-07 | 137.00 | 139.50 | 136.55 | 136.55 | -10.164% | 8 | 325 | -11.388% |
| 2026-08-06 | 148.02 | 152.00 | 148.02 | 152.00 | +4.396% | 4 | 326 | -20.395% |
| 2026-08-05 | 167.35 | 167.35 | 144.23 | 145.60 | -16.710% | 29 | 320 | -16.896% |
| 2026-08-04 | 164.64 | 179.34 | 164.64 | 174.81 | +18.355% | 39 | 301 | -30.782% |
| 2026-08-03 | 148.30 | 148.30 | 147.70 | 147.70 | -0.639% | 32 | 299 | -18.077% |
| 2026-07-31 | 165.34 | 165.34 | 148.65 | 148.65 | -1.706% | 11 | 299 | -18.601% |
| 2026-07-30 | 149.52 | 151.23 | 149.11 | 151.23 | +24.777% | 14 | 288 | -19.989% |
| 2026-07-29 | 123.76 | 123.76 | 114.21 | 121.20 | -10.573% | 17 | 276 | -0.165% |
| 2026-07-28 | 134.82 | 135.53 | 132.97 | 135.53 | -13.410% | 28 | 275 | -10.721% |
| 2026-07-27 | 171.26 | 171.26 | 153.81 | 156.52 | -13.754% | 11 | 275 | -22.694% |
| 2026-07-24 | 180.28 | 181.48 | 180.25 | 181.48 | -4.735% | 20 | 285 | -33.326% |
| 2026-07-23 | 203.33 | 203.33 | 189.74 | 190.50 | -7.186% | 29 | 275 | -36.483% |
| 2026-07-22 | 206.85 | 208.01 | 205.25 | 205.25 | +4.003% | 26 | 270 | -41.048% |
| 2026-07-21 | 185.81 | 197.35 | 185.81 | 197.35 | +13.133% | 16 | 266 | -38.688% |
| 2026-07-20 | 174.35 | 176.00 | 174.35 | 174.44 | +6.366% | 5 | 265 | -30.635% |
| 2026-07-16 | 170.00 | 170.00 | 164.00 | 164.00 | -13.205% | 19 | 264 | -26.220% |
| 2026-07-15 | 195.00 | 195.00 | 177.00 | 188.95 | -6.829% | 9 | 262 | -35.962% |
| 2026-07-14 | 202.80 | 202.80 | 202.80 | 202.80 | +4.595% | 2 | 262 | -40.335% |
| 2026-07-13 | 188.10 | 198.85 | 188.10 | 193.89 | -4.558% | 13 | 261 | -37.593% |
| 2026-07-10 | 203.15 | 203.15 | 203.15 | 203.15 | -1.684% | 1 | 261 | -40.438% |
| 2026-07-09 | 204.00 | 210.20 | 204.00 | 206.63 | +16.084% | 17 | 254 | -41.441% |
| 2026-07-07 | 186.50 | 186.50 | 178.00 | 178.00 | -16.038% | 4 | 253 | -32.022% |
| 2026-07-06 | 187.95 | 220.00 | 187.95 | 212.00 | +18.854% | 39 | 239 | -42.925% |
| 2026-07-02 | 181.09 | 181.77 | 178.14 | 178.37 | -12.499% | 4 | 241 | -32.163% |
| 2026-07-01 | 205.00 | 209.95 | 203.00 | 203.85 | -10.325% | 4 | 239 | -40.643% |
| 2026-06-30 | 207.14 | 228.91 | 207.14 | 227.32 | +15.169% | 23 | 247 | -46.771% |
| 2026-06-29 | 168.20 | 197.38 | 168.20 | 197.38 | +9.656% | 15 | 244 | -38.697% |
| 2026-06-26 | 183.56 | 183.56 | 179.08 | 180.00 | -4.189% | 44 | 214 | -32.778% |
| 2026-06-25 | 193.20 | 193.20 | 186.11 | 187.87 | +2.661% | 3 | 213 | -35.594% |
| 2026-06-24 | 184.46 | 184.46 | 183.00 | 183.00 | -2.139% | 2 | 214 | -33.880% |
| 2026-06-23 | 183.60 | 187.53 | 181.36 | 187.00 | -8.477% | 27 | 217 | -35.294% |
| 2026-06-22 | 205.00 | 205.00 | 201.30 | 204.32 | +5.407% | 15 | 218 | -40.779% |
| 2026-06-18 | 195.55 | 196.05 | 193.84 | 193.84 | +4.440% | 5 | 218 | -37.577% |
| 2026-06-17 | 187.78 | 187.78 | 185.60 | 185.60 | +1.560% | 21 | 218 | -34.806% |
| 2026-06-16 | 205.00 | 205.00 | 182.75 | 182.75 | -11.617% | 3 | 219 | -33.789% |
| 2026-06-15 | 202.00 | 213.41 | 202.00 | 206.77 | +13.891% | 21 | 220 | -41.481% |
| 2026-06-12 | 174.95 | 183.22 | 174.95 | 181.55 | +26.366% | 3 | 221 | -33.352% |
| 2026-06-10 | 143.67 | 143.67 | 143.67 | 143.67 | -1.197% | 1 | 220 | -15.779% |
| 2026-06-09 | 134.22 | 145.41 | 134.22 | 145.41 | -11.037% | 5 | 218 | -16.787% |
| 2026-06-08 | 159.11 | 167.72 | 159.11 | 163.45 | +7.286% | 16 | 215 | -25.971% |
| 2026-06-05 | 162.15 | 164.20 | 148.10 | 152.35 | -19.340% | 84 | 222 | -20.578% |
| 2026-06-04 | 178.52 | 192.58 | 172.62 | 188.88 | -5.819% | 13 | 222 | -35.938% |
| 2026-06-03 | 193.90 | 202.28 | 193.90 | 200.55 | +12.789% | 32 | 212 | -39.666% |
| 2026-06-02 | 176.30 | 177.81 | 175.75 | 177.81 | +0.856% | 3 | 212 | -31.950% |
| 2026-06-01 | 164.70 | 176.82 | 159.39 | 176.30 | +3.148% | 5 | 214 | -31.367% |
| 2026-05-29 | 183.50 | 183.50 | 170.92 | 170.92 | -6.616% | 8 | 215 | -29.207% |
| 2026-05-28 | 172.52 | 186.35 | 164.31 | 183.03 | +13.114% | 24 | 209 | -33.891% |
| 2026-05-27 | 170.50 | 170.50 | 160.22 | 161.81 | -6.295% | 17 | 200 | -25.221% |
| 2026-05-26 | 154.56 | 172.74 | 153.70 | 172.68 | +16.676% | 33 | 169 | -29.928% |
| 2026-05-22 | 143.52 | 148.35 | 142.10 | 148.00 | +17.778% | 22 | 164 | -18.243% |
| 2026-05-21 | 125.66 | 125.66 | 125.66 | 125.66 | -2.012% | 1 | 164 | -3.708% |
| 2026-05-20 | 127.76 | 128.24 | 127.76 | 128.24 | +24.191% | 2 | 162 | -5.646% |
| 2026-05-19 | 99.22 | 103.26 | 98.05 | 103.26 | -5.819% | 6 | 163 | +17.180% |
| 2026-05-18 | 116.77 | 116.77 | 109.62 | 109.64 | -14.644% | 8 | 171 | +10.361% |
| 2026-05-14 | 129.38 | 129.38 | 127.40 | 128.45 | +0.218% | 33 | 140 | -5.800% |
| 2026-05-13 | 126.74 | 129.31 | 126.74 | 128.17 | +9.989% | 5 | 137 | -5.594% |
| 2026-05-12 | 128.93 | 128.93 | 116.53 | 116.53 | -16.764% | 2 | 135 | +3.836% |
| 2026-05-11 | 133.76 | 140.00 | 132.95 | 140.00 | +7.651% | 12 | 129 | -13.571% |
| 2026-05-08 | 115.00 | 130.05 | 115.00 | 130.05 | +32.299% | 56 | 97 | -6.959% |
| 2026-05-07 | 101.95 | 101.95 | 98.30 | 98.30 | -7.656% | 38 | 63 | +23.093% |
| 2026-05-06 | 101.40 | 112.48 | 99.60 | 106.45 | +52.158% | 45 | 46 | +13.668% |
| 2026-05-05 | 68.50 | 69.96 | 68.50 | 69.96 | +9.142% | 4 | 45 | +72.956% |
| 2026-05-04 | 73.93 | 74.40 | 64.10 | 64.10 | -11.866% | 8 | 41 | +88.768% |
| 2026-05-01 | 73.95 | 74.03 | 72.73 | 72.73 | +26.377% | 5 | 41 | +66.369% |
| 2026-04-29 | 57.55 | 57.55 | 57.55 | 57.55 | -3.939% | 1 | 41 | +110.252% |
| 2026-04-27 | 59.91 | 59.91 | 59.91 | 59.91 | -9.186% | 1 | 41 | +101.970% |
| 2026-04-24 | 64.90 | 71.10 | 64.90 | 65.97 | +44.989% | 62 | 40 | +83.417% |
| 2026-04-23 | 47.80 | 47.80 | 45.50 | 45.50 | +1.676% | 2 | 15 | +165.934% |
| 2026-04-22 | 39.30 | 44.75 | 39.30 | 44.75 | +24.513% | 15 | 0 | +170.391% |
| 2026-04-21 | 35.97 | 35.97 | 35.94 | 35.94 | 0.000% | 8 | 0 | +236.672% |